Skip to main content

Petmed Express Inc (NQ: PETS )

4.890 +0.050 (+1.03%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.291 6.523 6.195 6.195 552,787 -0.10(-1.53%)
Jun 27, 2008 6.432 6.488 6.250 6.291 1,201,531 -0.17(-2.58%)
Jun 26, 2008 6.746 6.771 6.392 6.458 432,269 -0.33(-4.84%)
Jun 25, 2008 6.574 6.877 6.574 6.786 374,529 +0.22(+3.31%)
Jun 24, 2008 6.716 6.776 6.549 6.569 273,822 -0.16(-2.40%)
Jun 23, 2008 6.928 7.014 6.695 6.731 368,480 -0.23(-3.27%)
Jun 20, 2008 6.943 6.963 6.776 6.958 735,687 -0.02(-0.22%)
Jun 19, 2008 6.746 6.984 6.723 6.974 188,803 +0.23(+3.37%)
Jun 18, 2008 6.827 6.877 6.665 6.746 226,802 -0.09(-1.26%)
Jun 17, 2008 6.746 6.913 6.726 6.832 303,431 +0.10(+1.43%)
Jun 16, 2008 6.614 6.736 6.544 6.736 223,895 +0.11(+1.68%)
Jun 13, 2008 6.680 6.781 6.544 6.625 237,453 +0.00(+0.00%)
Jun 12, 2008 6.589 6.807 6.579 6.625 362,285 +0.06(+0.92%)
Jun 11, 2008 6.746 6.746 6.438 6.564 728,511 -0.19(-2.77%)
Jun 10, 2008 6.706 6.852 6.690 6.751 256,353 +0.01(+0.08%)
Jun 09, 2008 6.877 6.877 6.584 6.746 261,275 -0.14(-2.06%)
Jun 06, 2008 7.065 7.065 6.862 6.888 186,169 -0.19(-2.71%)
Jun 05, 2008 6.857 7.115 6.852 7.080 205,530 +0.20(+2.94%)
Jun 04, 2008 7.049 7.060 6.812 6.877 686,236 -0.17(-2.44%)
Jun 03, 2008 7.039 7.125 6.938 7.049 612,320 +0.04(+0.58%)
Jun 02, 2008 6.989 7.176 6.913 7.009 1,190,281 -0.05(-0.65%)
May 30, 2008 7.070 7.145 7.029 7.054 381,466 -0.01(-0.07%)
May 29, 2008 6.918 7.085 6.857 7.060 428,164 +0.15(+2.20%)
May 28, 2008 6.948 7.019 6.817 6.908 290,099 -0.01(-0.15%)
May 27, 2008 6.675 7.029 6.665 6.918 545,156 +0.26(+3.95%)
May 26, 2008 6.761 6.776 6.579 6.655 300,055 +0.00(+0.00%)
May 23, 2008 6.761 6.776 6.579 6.655 300,055 -0.12(-1.79%)
May 22, 2008 6.675 6.822 6.620 6.776 504,920 +0.10(+1.52%)
May 21, 2008 6.933 7.024 6.665 6.675 354,098 -0.25(-3.65%)
May 20, 2008 6.786 6.994 6.786 6.928 360,677 +0.14(+2.01%)
May 19, 2008 6.847 7.054 6.771 6.791 660,375 +0.00(+0.00%)
May 16, 2008 7.009 7.029 6.695 6.791 502,531 -0.18(-2.61%)
May 15, 2008 6.604 6.994 6.579 6.974 603,366 +0.36(+5.43%)
May 14, 2008 6.529 6.736 6.518 6.614 866,331 +0.12(+1.79%)
May 13, 2008 6.534 6.620 6.402 6.498 830,244 -0.06(-0.85%)
May 12, 2008 6.271 6.599 6.235 6.554 2,312,072 +0.50(+8.27%)
May 09, 2008 5.765 6.104 5.740 6.053 667,112 +0.30(+5.28%)
May 08, 2008 5.785 5.790 5.669 5.750 294,141 +0.00(+0.00%)
May 07, 2008 5.724 5.765 5.689 5.750 259,836 +0.03(+0.44%)
May 06, 2008 5.664 5.831 5.664 5.724 438,083 +0.03(+0.44%)
May 05, 2008 5.689 5.745 5.669 5.699 231,012 +0.06(+1.08%)
May 02, 2008 5.669 5.790 5.628 5.639 452,258 -0.03(-0.54%)
May 01, 2008 5.664 5.755 5.573 5.669 680,897 -0.01(-0.09%)
Apr 30, 2008 5.679 5.790 5.563 5.674 361,466 -0.06(-1.06%)
Apr 29, 2008 5.689 5.767 5.654 5.735 247,670 +0.06(+0.98%)
Apr 28, 2008 5.563 5.709 5.542 5.679 273,538 +0.12(+2.18%)
Apr 25, 2008 5.588 5.588 5.533 5.558 234,639 -0.01(-0.18%)
Apr 24, 2008 5.583 5.588 5.517 5.568 325,994 +0.00(+0.00%)
Apr 23, 2008 5.593 5.613 5.517 5.568 379,147 +0.00(+0.00%)
Apr 22, 2008 5.603 5.639 5.512 5.568 290,222 -0.05(-0.90%)
Apr 21, 2008 5.639 5.709 5.558 5.618 274,607 -0.05(-0.80%)
Apr 18, 2008 5.613 5.684 5.563 5.664 337,483 +0.09(+1.54%)
Apr 17, 2008 5.613 5.654 5.563 5.578 227,354 -0.04(-0.63%)
Apr 16, 2008 5.633 5.684 5.598 5.613 434,690 +0.03(+0.45%)
Apr 15, 2008 5.593 5.683 5.537 5.588 484,514 +0.03(+0.45%)
Apr 14, 2008 5.553 5.633 5.553 5.563 336,518 +0.02(+0.37%)
Apr 11, 2008 5.537 5.709 5.512 5.542 384,053 -0.17(-2.92%)
Apr 10, 2008 5.654 5.790 5.578 5.709 281,720 +0.04(+0.71%)
Apr 09, 2008 5.780 5.780 5.618 5.669 227,704 -0.10(-1.67%)
Apr 08, 2008 5.760 5.836 5.709 5.765 216,820 -0.02(-0.26%)
Apr 07, 2008 5.917 5.962 5.765 5.780 351,363 -0.11(-1.80%)
Apr 04, 2008 5.760 5.967 5.669 5.886 626,586 +0.14(+2.46%)
Apr 03, 2008 5.836 5.836 5.684 5.745 211,407 -0.13(-2.15%)
Apr 02, 2008 5.886 5.992 5.765 5.871 490,540 -0.06(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.